2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
2025-05-18 22:16:30 +09:00
|
|
|
20250512,27950,27000,28250,26750,662671,18307585750,00,0.00,N,2,1100,
|
2025-05-11 22:20:05 +09:00
|
|
|
20250507,26850,26500,26900,26400,308150,8235599025,00,0.00,N,2,350,
|
|
|
|
|
20250428,26500,26200,26650,25850,349209,9193151375,00,0.00,N,2,300,
|
2025-04-27 22:19:35 +09:00
|
|
|
20250421,26200,25700,26300,25250,359898,9296054145,00,0.00,N,2,550,
|
2025-04-20 22:21:11 +09:00
|
|
|
20250414,25650,25300,25750,25150,289092,7378576350,00,0.00,N,2,550,
|
2025-04-13 22:19:47 +09:00
|
|
|
20250407,25100,24350,25250,23700,815849,19792650000,00,0.00,N,5,-100,
|
2025-04-06 22:19:41 +09:00
|
|
|
20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100,
|
2025-03-31 01:35:39 +09:00
|
|
|
20250324,25300,25600,26150,25250,558129,14366812575,00,0.00,N,5,-500,
|
2025-03-29 21:48:38 +09:00
|
|
|
20250317,25800,25650,26100,25450,578062,14929833000,00,0.00,N,2,250,
|
2025-03-16 22:21:57 +09:00
|
|
|
20250310,25550,26450,26500,25200,1099579,28434965300,00,0.00,N,5,-1000,
|
2025-03-09 22:21:42 +09:00
|
|
|
20250304,26550,25200,27100,25200,1101552,28919096750,00,0.00,N,2,850,
|
2025-03-02 22:21:27 +09:00
|
|
|
20250224,25700,28550,29200,25500,3377860,94128759000,00,0.00,N,5,-2800,
|
2025-02-23 22:21:26 +09:00
|
|
|
20250217,28500,27950,29200,27850,2043144,58546383450,00,0.00,N,2,800,
|
2025-02-16 22:20:47 +09:00
|
|
|
20250210,27700,26850,27850,26350,1189202,32270360550,00,0.00,N,2,1400,
|
2025-02-09 22:20:40 +09:00
|
|
|
20250203,26300,24650,27200,23900,1410921,35822520750,00,0.00,N,2,1350,
|
|
|
|
|
20250131,24950,25000,25050,24450,152327,3779390650,00,0.00,N,2,150,
|
2025-02-06 23:16:41 +09:00
|
|
|
20250120,24800,25350,25900,24350,881074,22156789050,00,0.00,N,5,-500,
|
|
|
|
|
20250113,25300,26100,26250,25150,963745,24583966800,00,0.00,N,5,-1000,
|
|
|
|
|
20250106,26300,28000,28050,25800,2030477,53553957300,00,0.00,N,5,-1500,
|
|
|
|
|
20241230,27800,27000,28000,26800,351232,9582563850,00,0.00,N,2,500,
|
|
|
|
|
20241223,27300,28550,29000,27050,480821,13481068400,00,0.00,N,5,-1100,
|
|
|
|
|
20241216,28400,29100,29400,28200,504471,14553743200,00,0.00,N,5,-700,
|
|
|
|
|
20241209,29100,28300,29450,27250,648568,18470902400,00,0.00,N,2,550,
|
2024-12-08 22:22:58 +09:00
|
|
|
20241202,28550,28800,29400,27550,668658,19021790250,00,0.00,N,3,0,
|
2024-12-01 22:22:22 +09:00
|
|
|
20241125,28550,28400,29100,27850,677471,19268991850,00,0.00,N,2,350,
|
2024-11-24 22:22:35 +09:00
|
|
|
20241118,28200,27300,28700,27150,467313,13126002750,00,0.00,N,2,700,
|
2024-11-17 22:19:14 +09:00
|
|
|
20241111,27500,29350,29350,26650,677637,18868953800,00,0.00,N,5,-1850,
|
2024-11-17 15:27:48 +09:00
|
|
|
20241104,29350,30000,30300,29150,532753,15779421700,00,0.00,N,5,-600,
|
|
|
|
|
20241028,29950,29300,30900,29000,722529,21708406350,00,0.00,N,2,900,
|
|
|
|
|
20241021,29050,30100,30100,28900,465340,13726228450,00,0.00,N,5,-950,
|
|
|
|
|
20241014,30000,29250,30250,29250,647903,19323448800,00,0.00,N,2,750,
|
|
|
|
|
20241007,29250,29250,29800,29050,438893,12886380000,00,0.00,N,2,250,
|
|
|
|
|
20240930,29000,30750,30900,29000,521841,15524675000,00,0.00,N,5,-1550,
|
|
|
|
|
20240923,30550,29950,31500,29900,696767,21410136550,00,0.00,N,2,800,
|
|
|
|
|
20240919,29750,30650,30700,29650,312951,9398047750,00,0.00,N,5,-500,
|
|
|
|
|
20240909,30250,29450,30300,28950,511980,15211374650,00,0.00,N,2,350,
|
|
|
|
|
20240902,29900,32300,32300,29450,690549,20956738850,00,0.00,N,5,-2100,
|
|
|
|
|
20240826,32000,31500,33000,31150,1097261,35175430650,00,0.00,N,2,650,
|
|
|
|
|
20240819,31350,29600,31450,29550,783656,24166857300,00,0.00,N,2,1400,
|
|
|
|
|
20240812,29950,29000,30000,28900,381466,11237607950,00,0.00,N,2,950,
|
|
|
|
|
20240805,29000,29850,29850,26200,1244603,35025921950,00,0.00,N,5,-1150,
|
|
|
|
|
20240729,30150,30950,31550,29900,995718,30561348800,00,0.00,N,5,-650,
|
|
|
|
|
20240722,30800,31200,31300,29550,770055,23389419550,00,0.00,N,5,-500,
|
|
|
|
|
20240715,31300,30400,31500,30000,1242222,38458410450,00,0.00,N,2,1100,
|
|
|
|
|
20240708,30200,31100,31150,29750,1092333,33188193000,00,0.00,N,5,-1150,
|
|
|
|
|
20240701,31350,30750,32150,30300,1508716,47252554350,00,0.00,N,2,850,
|
|
|
|
|
20240624,30500,30700,31200,29400,1521457,46183667450,00,0.00,N,2,100,
|
|
|
|
|
20240617,30400,29550,30500,28050,1598412,46849693100,00,0.00,N,2,850,
|
|
|
|
|
20240610,29550,29700,30600,28950,1287359,38232822100,00,0.00,N,5,-250,
|
|
|
|
|
20240603,29800,31750,33700,28900,2430909,75704900700,00,0.00,N,5,-1550,
|
|
|
|
|
20240527,31350,31400,32250,30600,1942402,61477271500,00,0.00,N,2,100,
|
|
|
|
|
20240520,31250,29100,35950,29100,11603823,385313603050,00,0.00,N,2,2250,
|
|
|
|
|
20240513,29000,29600,29800,28700,754057,22002112300,00,0.00,N,5,-350,
|
|
|
|
|
20240507,29350,28650,29600,28450,974007,28252430550,00,0.00,N,2,900,
|
|
|
|
|
20240429,28450,27050,28800,26950,1685854,47389247800,00,0.00,N,2,1800,
|
|
|
|
|
20240422,26650,26000,26800,25900,636563,16884537550,00,0.00,N,2,850,
|
|
|
|
|
20240415,25800,26350,27000,25400,886170,23185813200,00,0.00,N,5,-350,
|
|
|
|
|
20240408,26150,26650,26900,25800,549760,14456116850,00,0.00,N,5,-500,
|
|
|
|
|
20240401,26650,27150,27450,26450,984888,26459979600,00,0.00,N,5,-350,
|
|
|
|
|
20240325,27000,26250,27250,25850,1280513,33937406600,00,0.00,N,2,750,
|
|
|
|
|
20240318,26250,26350,26600,25800,799139,20833885350,00,0.00,N,3,0,
|
|
|
|
|
20240311,26250,26750,26900,25900,1073495,28405464150,00,0.00,N,5,-550,
|
|
|
|
|
20240304,26800,27550,27750,26450,799341,21483112500,00,0.00,N,5,-650,
|
|
|
|
|
20240226,27450,28150,28150,26650,955597,26133469600,00,0.00,N,5,-700,
|
|
|
|
|
20240219,28150,28000,29000,28000,975952,27672963550,00,0.00,N,2,200,
|
|
|
|
|
20240213,27950,28250,28350,27150,785157,21707589750,00,0.00,N,5,-50,
|
|
|
|
|
20240205,28000,28050,28400,27450,1134711,31801941900,00,0.00,N,5,-400,
|
|
|
|
|
20240129,28400,26850,29400,26800,2247414,63896921250,00,0.00,N,2,1600,
|
|
|
|
|
20240122,26800,26950,27200,26400,601018,16131710050,00,0.00,N,3,0,
|
|
|
|
|
20240115,26800,26500,28200,26300,1225078,33311341600,00,0.00,N,2,300,
|
|
|
|
|
20240108,26500,27500,27650,26500,1043496,28118306100,00,0.00,N,5,-800,
|
|
|
|
|
20240102,27300,29150,29200,27050,1211322,34100157700,00,0.00,N,5,-2100,
|
|
|
|
|
20231226,29400,31950,32300,29000,2215869,67835303800,00,0.00,N,5,-2250,
|
|
|
|
|
20231218,31650,30250,31800,29850,1733443,53391312450,00,0.00,N,2,1650,
|
|
|
|
|
20231211,30000,29750,30450,29400,1038932,30995194500,00,0.00,N,2,400,
|
|
|
|
|
20231204,29600,29600,30650,29250,879917,26252123650,00,0.00,N,3,0,
|
|
|
|
|
20231127,29600,30950,31200,29400,1089148,32648648450,00,0.00,N,5,-1350,
|
|
|
|
|
20231120,30950,29700,31150,29250,1361058,41207802000,00,0.00,N,2,1450,
|
|
|
|
|
20231113,29500,28750,30100,28450,1618504,47621380750,00,0.00,N,2,1350,
|
|
|
|
|
20231106,28150,26950,29650,26650,2134634,59540962150,00,0.00,N,2,1850,
|
|
|
|
|
20231030,26300,24550,26400,24550,1126247,28635224950,00,0.00,N,2,1600,
|
|
|
|
|
20231023,24700,25050,25950,24600,994918,24990846200,00,0.00,N,5,-500,
|
|
|
|
|
20231016,25200,25750,26600,25000,1515513,39337985400,00,0.00,N,5,-550,
|
|
|
|
|
20231010,25750,26300,26800,25700,1472140,38615599000,00,0.00,N,5,-750,
|
|
|
|
|
20231004,26500,28250,28300,26350,1124064,30546431450,00,0.00,N,5,-2050,
|
|
|
|
|
20230925,28550,29600,29650,27750,753793,21527622300,00,0.00,N,5,-1050,
|
|
|
|
|
20230918,29600,29850,30600,29000,1416377,42303634250,00,0.00,N,5,-250,
|
|
|
|
|
20230911,29850,29800,30150,28500,1836787,53656977550,00,0.00,N,2,150,
|
|
|
|
|
20230904,29700,30250,31300,29100,2264512,68117457050,00,0.00,N,5,-600,
|
|
|
|
|
20230828,30300,30500,31450,30000,1936984,59318586950,00,0.00,N,5,-100,
|
|
|
|
|
20230821,30400,34600,34700,30250,3554265,112957071650,00,0.00,N,5,-4550,
|
|
|
|
|
20230814,34950,36350,38600,33850,2700761,96662136950,00,0.00,N,5,-1100,
|
|
|
|
|
20230807,36050,35750,36800,34400,2835818,101198866100,00,0.00,N,2,1050,
|
|
|
|
|
20230731,35000,37650,39850,34150,3254338,119184359800,00,0.00,N,5,-2600,
|
|
|
|
|
20230724,37600,35600,48450,35150,15955002,654173986200,00,0.00,N,2,2000,
|
|
|
|
|
20230717,35600,36050,36850,34000,1958771,69152310700,00,0.00,N,5,-450,
|
|
|
|
|
20230710,36050,34500,36950,32800,2498325,87230287550,00,0.00,N,2,1300,
|
|
|
|
|
20230703,34750,36150,37650,33950,3945622,141164733850,00,0.00,N,5,-1300,
|
|
|
|
|
20230626,36050,34050,36200,33400,2237494,78022907150,00,0.00,N,2,1950,
|
|
|
|
|
20230619,34100,34950,36000,33900,2605959,90934708950,00,0.00,N,5,-550,
|
|
|
|
|
20230612,34650,33400,34750,31850,2716861,90552524250,00,0.00,N,2,1550,
|
|
|
|
|
20230605,33100,30850,34000,30800,2785187,91188569700,00,0.00,N,2,2450,
|
|
|
|
|
20230530,30650,30600,31000,29650,916855,27837686050,00,0.00,N,2,350,
|
|
|
|
|
20230522,30300,31750,32200,30250,1406611,43702053000,00,0.00,N,5,-1300,
|
|
|
|
|
20230515,31600,30700,32500,29900,1660094,52157803350,00,0.00,N,2,700,
|
|
|
|
|
20230508,30900,31000,31400,30400,1029228,31908722200,00,0.00,N,3,0,
|
|
|
|
|
20230502,30900,29500,31550,29200,886422,27073688400,00,0.00,N,2,1650,
|
|
|
|
|
20230424,29250,31700,32250,28850,1638094,49368679700,00,0.00,N,5,-2100,
|
|
|
|
|
20230417,31350,30150,32850,29900,3543806,111973645800,00,0.00,N,2,1300,
|
|
|
|
|
20230410,30050,28200,30550,27900,1657381,48656623650,00,0.00,N,2,1600,
|
|
|
|
|
20230403,28450,29250,30100,28200,1061072,30866976500,00,0.00,N,5,-500,
|
|
|
|
|
20230327,28950,28000,29450,27600,1070203,30714840400,00,0.00,N,2,950,
|
|
|
|
|
20230320,28000,29300,29850,27450,860503,24447236350,00,0.00,N,5,-1300,
|
|
|
|
|
20230313,29300,29600,30050,28250,895988,26034087150,00,0.00,N,5,-700,
|
|
|
|
|
20230306,30000,32450,32500,29750,1203046,37537310300,00,0.00,N,5,-2450,
|
|
|
|
|
20230227,32450,32500,33250,31350,952567,30543540000,00,0.00,N,5,-200,
|
|
|
|
|
20230220,32650,32750,33200,32000,668063,21802944450,00,0.00,N,5,-50,
|
|
|
|
|
20230213,32700,32750,33350,32000,860112,28146206000,00,0.00,N,5,-50,
|
|
|
|
|
20230206,32750,34100,34750,32100,1214411,40631411800,00,0.00,N,5,-1800,
|
|
|
|
|
20230130,34550,35300,35600,33800,1183812,41173406600,00,0.00,N,5,-600,
|
|
|
|
|
20230125,35150,34300,35600,33950,785088,27289189350,00,0.00,N,2,1200,
|
|
|
|
|
20230116,33950,34450,34500,33100,1071574,36156326750,00,0.00,N,5,-250,
|
|
|
|
|
20230109,34200,33100,34550,32800,1186877,39955380800,00,0.00,N,2,1500,
|
|
|
|
|
20230102,32700,34100,34400,31200,1649228,53383492450,00,0.00,N,5,-1250,
|
|
|
|
|
20221226,33950,41200,41750,33700,2781791,104703453200,00,0.00,N,5,-7250,
|
|
|
|
|
20221219,41200,39750,41400,39300,1023477,41527239600,00,0.00,N,2,1450,
|
|
|
|
|
20221212,39750,38950,41150,38050,1138942,45433930270,00,0.00,N,2,800,
|
|
|
|
|
20221205,38950,41400,41450,38650,1087171,42911979400,00,0.00,N,5,-2300,
|
|
|
|
|
20221128,41250,40950,42850,39550,1175118,48286561650,00,0.00,N,2,300,
|
|
|
|
|
20221121,40950,39850,41250,39100,829036,33486958800,00,0.00,N,2,1100,
|
|
|
|
|
20221114,39850,40400,40700,39000,1235902,49227862000,00,0.00,N,5,-550,
|
|
|
|
|
20221107,40400,41900,42000,39550,1476234,59902796050,00,0.00,N,5,-1450,
|
|
|
|
|
20221031,41850,41900,42950,40350,1045455,43411808100,00,0.00,N,2,600,
|
|
|
|
|
20221024,41250,41950,42700,40050,1008407,41565619200,00,0.00,N,5,-250,
|
|
|
|
|
20221017,41500,42550,44550,40650,1520329,65125116900,00,0.00,N,5,-1250,
|
|
|
|
|
20221011,42750,40700,43750,40350,1323396,56081371200,00,0.00,N,2,1100,
|
|
|
|
|
20221004,41650,39900,42550,39300,1225465,50831797500,00,0.00,N,2,2750,
|
|
|
|
|
20220926,38900,39100,40450,37350,2088893,81684326500,00,0.00,N,5,-1700,
|
|
|
|
|
20220919,40600,40550,43300,39550,2658916,109990861600,00,0.00,N,5,-700,
|
|
|
|
|
20220913,41300,45350,49650,41250,4103926,185076172600,00,0.00,N,5,-3300,
|
|
|
|
|
20220905,44600,44950,46700,42700,2808450,127459787800,00,0.00,N,2,300,
|
|
|
|
|
20220829,44300,41500,44850,41100,2714660,116949834850,00,0.00,N,2,2050,
|
|
|
|
|
20220822,42250,37050,42250,36650,2787772,110469774850,00,0.00,N,2,5200,
|
|
|
|
|
20220816,37050,35300,37150,34850,1104220,39594019350,00,0.00,N,2,1600,
|
|
|
|
|
20220808,35450,32500,35650,32200,1393036,47440962050,00,0.00,N,2,2850,
|
|
|
|
|
20220801,32600,33250,33750,31950,1305118,42961536000,00,0.00,N,5,-200,
|
|
|
|
|
20220725,32800,30700,33100,30650,1265211,40201676500,00,0.00,N,2,1800,
|
|
|
|
|
20220718,31000,29300,31300,29000,1272886,38711622650,00,0.00,N,2,2200,
|
|
|
|
|
20220711,28800,29700,29800,27600,1429435,41037790500,00,0.00,N,5,-800,
|
|
|
|
|
20220704,29600,32900,33050,28600,2362896,70816346250,00,0.00,N,5,-3000,
|
|
|
|
|
20220627,32600,33050,35250,32200,1676534,56393458550,00,0.00,N,5,-100,
|
|
|
|
|
20220620,32700,36900,36900,32000,2078996,71397363250,00,0.00,N,5,-4100,
|
|
|
|
|
20220613,36800,40550,41350,36200,1781455,69235622300,00,0.00,N,5,-4350,
|
|
|
|
|
20220607,41150,39150,42000,38850,1594319,64727480800,00,0.00,N,2,2150,
|
|
|
|
|
20220530,39000,39500,39550,37750,948015,36411932850,00,0.00,N,5,-200,
|
|
|
|
|
20220523,39200,37900,39500,37150,1083098,41397544650,00,0.00,N,2,1400,
|
|
|
|
|
20220516,37800,38150,39250,37150,1188951,45404906800,00,0.00,N,5,-50,
|
|
|
|
|
20220509,37850,39850,40200,36250,2345163,88452862500,00,0.00,N,5,-2200,
|
|
|
|
|
20220502,40050,38000,40200,38000,1457729,57389261700,00,0.00,N,2,1600,
|
|
|
|
|
20220425,38450,39950,42500,36950,4164134,162137417650,00,0.00,N,2,550,
|
|
|
|
|
20220418,37900,36650,38800,36250,2093667,79003626000,00,0.00,N,2,900,
|
|
|
|
|
20220411,37000,35300,38200,34550,3611245,130805557200,00,0.00,N,2,2800,
|
|
|
|
|
20220404,34200,34850,36200,33600,1830659,63807503100,00,0.00,N,5,-600,
|
|
|
|
|
20220328,34800,33700,35700,33100,2512693,86498117100,00,0.00,N,2,1000,
|
|
|
|
|
20220321,33800,31150,34500,31000,3149267,105209551100,00,0.00,N,2,3000,
|
|
|
|
|
20220314,30800,31050,32000,29600,2237327,68440791150,00,0.00,N,2,50,
|
|
|
|
|
20220307,30750,32500,34850,29200,5387723,173548045400,00,0.00,N,5,-900,
|
|
|
|
|
20220228,31650,29000,32000,28000,3511977,104889366300,00,0.00,N,2,2800,
|
|
|
|
|
20220221,28850,26850,29150,26550,2214634,61935617350,00,0.00,N,2,1550,
|
|
|
|
|
20220214,27300,27500,28150,26500,1368453,37284005050,00,0.00,N,5,-450,
|
|
|
|
|
20220207,27750,27000,28750,26550,2044485,56492735750,00,0.00,N,2,950,
|
|
|
|
|
20220203,26800,25200,26800,25200,952087,24800266200,00,0.00,N,2,2500,
|
|
|
|
|
20220124,24300,25450,25900,22300,1302885,31000492550,00,0.00,N,5,-1350,
|
|
|
|
|
20220117,25650,26100,26150,25000,678174,17293813300,00,0.00,N,5,-350,
|
|
|
|
|
20220110,26000,26000,27400,25550,1259610,33256611100,00,0.00,N,5,-100,
|
|
|
|
|
20220103,26100,26900,27300,25550,1440482,38025129750,00,0.00,N,5,-350,
|
|
|
|
|
20211227,26450,27350,27800,26200,1747252,47116922100,00,0.00,N,5,-800,
|
|
|
|
|
20211220,27250,26250,27650,25500,1795820,47727205100,00,0.00,N,2,850,
|
|
|
|
|
20211213,26400,25250,26450,25050,1285468,33177565700,00,0.00,N,2,1400,
|
|
|
|
|
20211206,25000,24500,25300,24050,929835,23012470700,00,0.00,N,2,500,
|
|
|
|
|
20211129,24500,23600,24650,22750,1185507,28221850800,00,0.00,N,2,50,
|
|
|
|
|
20211122,24450,25200,26200,24250,983348,24915531850,00,0.00,N,5,-1000,
|
|
|
|
|
20211115,25450,27000,27100,25000,1676210,43433089750,00,0.00,N,5,-1450,
|
|
|
|
|
20211108,26900,26900,27750,26050,2653968,71471992150,00,0.00,N,2,500,
|
|
|
|
|
20211101,26400,27200,27600,25750,2103409,56133208750,00,0.00,N,5,-750,
|
|
|
|
|
20211025,27150,28600,28800,26750,1906246,53101163500,00,0.00,N,5,-1150,
|
|
|
|
|
20211018,28300,30250,31150,28200,2526100,74862145300,00,0.00,N,5,-1900,
|
|
|
|
|
20211012,30200,30300,32350,29800,4537014,139534288900,00,0.00,N,2,800,
|
|
|
|
|
20211005,29400,36400,38150,29250,8073505,271329528850,00,0.00,N,5,-5200,
|
|
|
|
|
20210927,34600,28950,35700,28650,7095808,235555428800,00,0.00,N,2,5650,
|
|
|
|
|
20210923,28950,29450,30300,28600,512516,15031856100,00,0.00,N,5,-750,
|
|
|
|
|
20210913,29700,28050,31300,28050,3081020,93596486900,00,0.00,N,2,1850,
|
|
|
|
|
20210906,27850,27600,28450,27150,452143,12633450150,00,0.00,N,2,150,
|
|
|
|
|
20210830,27700,27450,28100,27200,444250,12315450450,00,0.00,N,2,550,
|
|
|
|
|
20210823,27150,25850,27800,25850,551987,14918175800,00,0.00,N,2,1100,
|
|
|
|
|
20210817,26050,28600,28750,25800,824392,22558070450,00,0.00,N,5,-2550,
|
|
|
|
|
20210809,28600,29250,29650,28250,810692,23532161000,00,0.00,N,5,-700,
|
|
|
|
|
20210802,29300,31000,31500,28700,1693074,50131816750,00,0.00,N,5,-1600,
|
|
|
|
|
20210726,30900,31900,32450,30350,1346238,41961569900,00,0.00,N,5,-650,
|
|
|
|
|
20210719,31550,30250,31850,29700,1229506,37857850150,00,0.00,N,2,1000,
|
|
|
|
|
20210712,30550,30000,31350,29800,1112700,34016388600,00,0.00,N,2,350,
|
